Motech Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	20.300	20.650	20.200	20.550	20.036	758,198
2025-02-04	20.150	20.300	20.000	20.050	19.548	518,401
2025-02-03	20.000	20.300	19.400	20.000	19.499	1,619,307
2025-01-22	20.450	20.700	20.300	20.600	20.084	661,000
2025-01-21	20.650	20.850	20.400	20.400	19.889	670,000
2025-01-20	20.500	20.700	20.400	20.650	20.133	538,000
2025-01-17	20.600	20.650	20.200	20.500	19.987	571,000
2025-01-16	20.500	20.650	20.450	20.450	19.938	631,000
2025-01-15	20.250	20.350	19.950	20.300	19.792	606,000
2025-01-14	19.300	20.100	19.300	20.100	19.597	1,029,000
2025-01-13	20.250	20.250	19.100	19.200	18.719	2,516,000
2025-01-10	20.300	20.300	19.950	20.250	19.743	1,401,000
2025-01-09	21.750	21.750	20.250	20.250	19.743	2,079,000
2025-01-08	21.000	21.600	21.000	21.600	21.059	1,441,000
2025-01-07	21.450	21.500	20.900	20.900	20.377	957,000
2025-01-06	21.150	21.600	21.050	21.200	20.669	1,353,000
2025-01-03	21.300	21.400	21.000	21.050	20.523	927,000
2025-01-02	21.000	21.700	20.800	20.800	20.279	1,508,000
2024-12-31	20.950	20.950	20.800	20.800	20.279	435,000
2024-12-30	21.450	21.450	20.950	20.950	20.426	514,000
2024-12-27	21.400	21.500	21.100	21.100	20.572	732,000
2024-12-26	21.200	22.400	21.200	21.400	20.864	1,729,000
2024-12-25	21.450	21.550	21.100	21.100	20.572	1,112,000
2024-12-24	20.650	21.450	20.650	21.300	20.767	1,958,000
2024-12-23	20.750	20.950	20.200	20.350	19.841	3,857,000
2024-12-20	21.450	21.650	20.650	20.650	20.133	3,027,000
2024-12-19	22.300	22.300	21.700	21.750	21.206	1,643,000
2024-12-18	22.100	22.550	21.950	22.400	21.839	765,000
2024-12-17	22.600	22.650	22.100	22.100	21.547	1,192,000
2024-12-16	22.850	22.850	22.100	22.450	21.888	2,494,000
2024-12-13	23.650	23.650	22.850	22.850	22.278	2,629,000
2024-12-12	24.300	24.950	23.950	23.950	23.350	1,988,000
2024-12-11	24.700	24.700	23.950	23.950	23.350	1,458,000
2024-12-10	24.600	25.100	24.450	24.700	24.082	913,000
2024-12-09	25.300	25.300	24.600	24.600	23.984	1,518,000
2024-12-06	24.600	25.150	24.350	24.950	24.325	1,428,000
2024-12-05	25.050	25.150	24.300	24.300	23.692	1,262,000
2024-12-04	24.950	25.000	24.700	24.800	24.179	1,064,000
2024-12-03	24.100	25.100	24.100	24.800	24.179	2,521,000
2024-12-02	24.750	25.100	23.800	23.800	23.204	1,328,000
2024-11-29	24.350	24.350	23.800	23.800	23.204	963,000
2024-11-28	24.450	24.550	24.200	24.350	23.740	1,538,000
2024-11-27	24.400	24.500	24.050	24.500	23.887	1,033,000
2024-11-26	24.000	24.450	23.700	24.350	23.740	1,213,000
2024-11-25	23.500	23.950	23.500	23.850	23.253	961,000
2024-11-22	23.250	23.500	23.200	23.400	22.814	537,000
2024-11-21	23.100	23.200	22.900	23.150	22.570	787,000
2024-11-20	23.450	23.450	22.950	22.950	22.375	824,309
2024-11-19	23.200	23.450	23.100	23.300	22.717	664,000
2024-11-18	23.650	23.650	23.200	23.200	22.619	965,000
2024-11-15	23.100	23.950	23.100	23.800	23.204	1,268,000
2024-11-14	23.300	23.450	23.000	23.000	22.424	1,106,000
2024-11-13	23.550	23.650	23.250	23.250	22.668	1,472,000
2024-11-12	24.000	24.000	23.500	23.550	22.960	1,262,000
2024-11-11	24.300	24.300	23.900	24.000	23.399	1,066,000
2024-11-08	25.000	25.050	24.300	24.300	23.692	1,813,000
2024-11-07	24.950	25.150	24.500	25.150	24.520	2,991,000
2024-11-06	25.700	25.900	25.250	25.250	24.618	1,233,000
2024-11-05	25.300	25.750	25.250	25.550	24.910	1,316,000
2024-11-04	25.450	25.450	25.000	25.050	24.423	868,000

← NewerPage 8 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.1400 TWD
2025-07-23	0.3600 TWD
2024-07-16	0.3200 TWD
2023-07-18	0.4500 TWD
2022-07-28	0.2000 TWD
2021-08-17	0.1975 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.